International Consolidated Airlines Group SA (CDI) (IAG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Consolidated Airlines Group SA (CDI)

Date Open High Low Close* Volume
27/07/2018 452.75p 457.92p 452.75p 457.79p 4805926
26/07/2018 443.88p 455.80p 443.75p 451.16p 7171560
25/07/2018 448.38p 452.09p 440.57p 440.70p 8702926
24/07/2018 450.77p 455.93p 448.51p 448.51p 5458454
23/07/2018 449.97p 449.98p 444.54p 448.12p 5370674
20/07/2018 457.52p 457.52p 448.98p 455.14p 6032374
19/07/2018 458.32p 462.44p 456.20p 457.65p 5211771
18/07/2018 455.14p 460.04p 453.81p 459.51p 6910414
17/07/2018 445.60p 454.34p 445.60p 452.36p 7413571
16/07/2018 444.94p 447.45p 439.51p 446.66p 5121443
13/07/2018 443.88p 446.53p 442.42p 442.55p 4920362
12/07/2018 445.60p 449.18p 438.71p 441.10p 7533930
11/07/2018 446.79p 447.06p 442.02p 444.28p 5126246
10/07/2018 453.68p 455.53p 446.92p 448.38p 10274074
09/07/2018 446.39p 454.36p 445.60p 452.22p 6151166
06/07/2018 445.60p 446.66p 441.49p 443.35p 6412224
05/07/2018 442.42p 448.12p 441.64p 443.48p 7755841
04/07/2018 438.18p 442.29p 436.73p 441.76p 8392809
03/07/2018 433.55p 445.34p 433.55p 439.24p 9616981
02/07/2018 437.12p 438.31p 432.62p 432.62p 6573640
29/06/2018 441.76p 448.51p 439.77p 439.77p 9852546
28/06/2018 434.21p 440.04p 433.05p 437.39p 9132026
27/06/2018 450.37p 450.37p 435.14p 443.35p 11595591
26/06/2018 463.08p 463.22p 445.34p 445.87p 14178620
25/06/2018 479.91p 480.57p 461.89p 462.16p 9021091
22/06/2018 476.07p 481.50p 476.07p 481.23p 5603514
21/06/2018 480.83p 480.83p 473.68p 475.93p 5417526
20/06/2018 478.19p 481.36p 476.46p 479.25p 5411378
19/06/2018 471.83p 479.38p 470.77p 475.14p 5289836
18/06/2018 471.69p 480.04p 471.43p 475.93p 16280580
15/06/2018 473.28p 474.08p 468.65p 472.62p 14536557
14/06/2018 469.05p 476.33p 466.40p 473.68p 9864290
13/06/2018 463.08p 478.19p 460.97p 471.69p 7252632
12/06/2018 463.61p 465.27p 461.63p 463.22p 4251672
11/06/2018 457.39p 462.42p 455.80p 462.16p 7368883
08/06/2018 457.26p 458.98p 454.08p 456.86p 4452060
07/06/2018 462.29p 465.07p 459.11p 460.30p 5863940
06/06/2018 452.89p 459.91p 451.69p 457.92p 9064096
05/06/2018 463.75p 465.07p 447.59p 450.24p 12108862
04/06/2018 456.46p 467.99p 454.21p 466.53p 7279108
01/06/2018 453.81p 457.65p 450.37p 454.21p 5722077
31/05/2018 455.93p 457.26p 449.18p 450.77p 7343054
30/05/2018 458.98p 459.24p 452.22p 453.55p 6435500
29/05/2018 462.03p 464.01p 454.47p 458.05p 7351589
25/05/2018 456.06p 464.81p 454.47p 464.41p 10358269
24/05/2018 455.53p 456.86p 452.62p 453.42p 7237234
23/05/2018 458.98p 461.04p 451.16p 454.34p 9002257
22/05/2018 459.51p 467.32p 459.11p 465.34p 7144434
21/05/2018 453.95p 459.91p 449.84p 459.24p 7286422
18/05/2018 456.73p 459.77p 450.50p 452.09p 9446210
17/05/2018 452.62p 457.79p 451.43p 455.67p 9695539
16/05/2018 454.34p 457.33p 448.54p 452.62p 8662129
15/05/2018 457.65p 461.76p 453.95p 454.21p 9564770
14/05/2018 460.44p 463.61p 457.52p 458.18p 6251197
11/05/2018 460.30p 463.22p 458.58p 462.29p 9515891
10/05/2018 457.65p 468.52p 457.52p 459.11p 8298517
09/05/2018 460.30p 460.30p 451.16p 459.91p 10301987
08/05/2018 448.12p 464.85p 447.72p 463.75p 13810528
04/05/2018 436.73p 449.84p 433.18p 449.04p 17681624
03/05/2018 429.84p 430.16p 421.89p 424.27p 11115329
02/05/2018 427.32p 432.35p 423.61p 429.44p 7805066
01/05/2018 417.12p 428.78p 416.72p 424.67p 4321560
30/04/2018 418.05p 421.62p 415.53p 417.39p 5511912
27/04/2018 411.82p 417.39p 411.03p 417.39p 6699440
26/04/2018 411.95p 414.34p 407.05p 410.76p 11082032
25/04/2018 413.28p 413.41p 408.78p 412.48p 7239555
24/04/2018 409.31p 415.27p 407.72p 415.27p 5851410
23/04/2018 403.87p 410.37p 401.49p 409.44p 4710037
20/04/2018 405.86p 408.91p 402.29p 404.67p 5519958
19/04/2018 408.64p 409.04p 404.01p 405.60p 6503215
18/04/2018 407.85p 407.98p 403.08p 407.85p 6813280
17/04/2018 407.72p 408.78p 405.07p 406.13p 4337503
16/04/2018 404.27p 410.50p 404.14p 407.05p 6946825
13/04/2018 406.66p 414.34p 402.95p 403.34p 7272722
12/04/2018 407.32p 412.75p 392.35p 403.08p 18202724
11/04/2018 413.68p 416.72p 402.55p 407.72p 7691688
10/04/2018 415.93p 419.37p 413.81p 415.40p 5221572
09/04/2018 409.31p 414.21p 409.06p 413.81p 3984233
06/04/2018 405.86p 411.06p 405.07p 407.72p 4788144
05/04/2018 404.67p 407.85p 401.89p 406.92p 6262374
04/04/2018 401.62p 403.34p 397.78p 400.17p 6638554
03/04/2018 400.56p 406.39p 397.91p 403.74p 8629353
29/03/2018 395.26p 410.76p 393.81p 407.05p 7354482
28/03/2018 395.66p 397.78p 389.04p 395.40p 5232067
27/03/2018 398.44p 402.42p 397.46p 399.64p 4372028
26/03/2018 397.65p 399.77p 393.94p 396.19p 4388196
23/03/2018 397.52p 400.30p 392.35p 396.72p 8751582
22/03/2018 404.40p 409.44p 401.36p 404.40p 6431416
21/03/2018 416.19p 416.99p 405.73p 407.19p 6331206
20/03/2018 413.94p 417.65p 411.69p 416.72p 5223292
19/03/2018 417.65p 418.83p 412.48p 413.81p 5038024
16/03/2018 415.80p 420.96p 415.66p 418.45p 7068711
15/03/2018 419.24p 420.04p 415.13p 416.46p 7810934
14/03/2018 415.93p 420.30p 415.13p 418.84p 7676436
13/03/2018 416.59p 418.84p 414.47p 417.39p 5872430
12/03/2018 414.34p 417.12p 412.22p 415.93p 6134396
09/03/2018 416.33p 417.25p 406.92p 413.28p 9436044
08/03/2018 413.94p 417.65p 411.25p 416.59p 9014051
07/03/2018 403.34p 414.21p 402.95p 411.82p 10378317
06/03/2018 402.68p 406.39p 400.30p 404.67p 9293909
05/03/2018 407.98p 410.23p 400.96p 406.66p 11468638
02/03/2018 409.70p 409.84p 402.82p 407.32p 8838581
01/03/2018 407.19p 415.80p 406.92p 413.01p 11440517
28/02/2018 398.05p 408.64p 396.59p 407.05p 10489773
27/02/2018 399.90p 402.95p 399.24p 399.64p 9077454
26/02/2018 392.22p 399.24p 390.63p 399.24p 8863930
23/02/2018 403.34p 404.14p 387.58p 388.91p 20786880
22/02/2018 405.60p 414.74p 405.46p 412.35p 9533603
21/02/2018 406.26p 409.97p 405.20p 408.51p 6549164
20/02/2018 410.23p 410.49p 404.80p 407.98p 4876652
19/02/2018 404.40p 411.03p 403.34p 407.98p 6448740
16/02/2018 400.30p 405.20p 399.11p 402.68p 7157866
15/02/2018 400.70p 404.01p 396.72p 399.24p 6378842
14/02/2018 401.89p 402.68p 395.53p 398.18p 6249658
13/02/2018 400.03p 404.01p 398.05p 398.84p 6232170
12/02/2018 397.38p 401.23p 394.87p 399.11p 7075348
09/02/2018 393.41p 396.99p 390.50p 391.69p 6503381
08/02/2018 405.07p 408.25p 394.34p 395.13p 10873896
07/02/2018 410.90p 411.95p 403.08p 411.43p 11332043
06/02/2018 400.83p 415.93p 397.38p 409.17p 11201916
05/02/2018 415.27p 416.72p 404.67p 414.47p 6433724
02/02/2018 428.65p 428.65p 416.46p 416.99p 8167416
01/02/2018 425.86p 433.02p 424.54p 428.38p 8266344
31/01/2018 424.01p 426.66p 422.42p 424.01p 6332551
30/01/2018 429.17p 429.97p 421.23p 422.95p 9930502
29/01/2018 429.57p 431.16p 427.32p 430.23p 5422329
26/01/2018 423.88p 431.29p 421.23p 430.50p 9860744
25/01/2018 428.78p 431.02p 419.11p 422.02p 11373101
24/01/2018 436.33p 437.26p 430.10p 430.10p 8567139
23/01/2018 433.81p 444.14p 433.81p 436.99p 9860417
22/01/2018 435.93p 435.93p 429.70p 430.63p 6646536
19/01/2018 430.50p 436.73p 428.38p 436.06p 8120416
18/01/2018 430.90p 433.55p 428.78p 429.04p 7068279
17/01/2018 436.59p 436.86p 428.38p 429.17p 7371900
16/01/2018 434.21p 437.92p 432.49p 436.20p 6910662
15/01/2018 445.20p 445.20p 433.15p 433.41p 7598504
12/01/2018 444.54p 448.12p 440.04p 442.95p 16962856
11/01/2018 437.26p 443.48p 431.56p 442.42p 8317753
10/01/2018 438.05p 439.30p 431.16p 435.40p 9249409
09/01/2018 438.84p 442.02p 434.21p 439.77p 5449993
08/01/2018 439.64p 443.38p 436.59p 438.84p 8033469
05/01/2018 440.43p 443.22p 437.39p 439.77p 9739000
04/01/2018 444.54p 445.73p 439.11p 440.17p 10355726
03/01/2018 441.76p 450.77p 440.81p 442.29p 10267304
02/01/2018 440.43p 442.99p 428.51p 442.95p 12959340
29/12/2017 428.84p 431.16p 426.86p 431.16p 2644232
28/12/2017 428.51p 430.17p 427.01p 429.17p 4175188
27/12/2017 427.85p 429.51p 425.53p 429.51p 4139913
22/12/2017 426.86p 429.51p 424.87p 427.19p 2813723
21/12/2017 427.85p 431.49p 425.20p 430.83p 8378232
20/12/2017 426.19p 428.18p 423.21p 428.18p 5321183
19/12/2017 422.55p 427.19p 421.60p 425.86p 11115299
18/12/2017 419.57p 424.21p 417.25p 421.56p 8999961
15/12/2017 419.24p 421.23p 414.54p 419.57p 13002438
14/12/2017 421.23p 423.28p 419.24p 419.24p 7701950
13/12/2017 417.58p 424.21p 417.58p 420.56p 8898019
12/12/2017 419.57p 420.23p 412.29p 419.24p 8559014
11/12/2017 423.55p 424.21p 417.12p 419.24p 7733924
08/12/2017 414.27p 425.34p 412.29p 421.56p 11675796
07/12/2017 411.95p 416.09p 410.30p 412.95p 10798035
06/12/2017 410.63p 412.29p 407.15p 410.63p 8452230
05/12/2017 411.62p 413.61p 404.67p 411.29p 12261435
04/12/2017 409.31p 413.94p 406.66p 409.97p 9677518
01/12/2017 407.32p 411.95p 402.02p 405.00p 11346471
30/11/2017 397.72p 408.33p 395.40p 405.99p 11200259
29/11/2017 403.34p 413.15p 401.36p 404.01p 10854056
28/11/2017 401.03p 407.41p 400.70p 404.34p 8986876
27/11/2017 394.73p 402.02p 394.40p 399.70p 20367984
24/11/2017 394.07p 398.83p 392.67p 394.73p 5268638
23/11/2017 398.38p 401.03p 394.16p 395.07p 6525665
22/11/2017 401.03p 404.67p 397.62p 398.05p 9903885
21/11/2017 398.05p 404.10p 396.72p 401.03p 10337301
20/11/2017 396.72p 399.84p 3.95p 396.72p 6738258
17/11/2017 398.71p 401.55p 395.82p 396.06p 9226252
16/11/2017 389.77p 400.31p 389.77p 398.38p 26237568
15/11/2017 388.11p 391.09p 385.10p 390.10p 13022693
14/11/2017 389.11p 394.03p 386.90p 390.43p 54893676
13/11/2017 396.72p 396.72p 383.39p 389.11p 13558791
10/11/2017 395.40p 398.38p 393.08p 395.40p 13318515
09/11/2017 400.03p 401.69p 394.07p 394.73p 11953255
08/11/2017 405.99p 405.99p 393.03p 399.04p 14398434
07/11/2017 409.31p 413.94p 404.34p 404.34p 10226933
06/11/2017 412.62p 415.27p 406.99p 410.30p 13668097
03/11/2017 423.21p 427.02p 408.97p 411.62p 26909196
02/11/2017 418.91p 423.45p 410.43p 417.92p 24796432
01/11/2017 424.21p 426.19p 419.90p 420.90p 14565720
31/10/2017 421.89p 423.59p 418.25p 421.23p 24295676
30/10/2017 415.93p 422.88p 404.34p 420.56p 26363972
27/10/2017 437.12p 438.45p 412.95p 412.95p 27457526
26/10/2017 441.10p 445.40p 437.01p 443.75p 17103292
25/10/2017 435.14p 450.22p 430.72p 442.09p 19323738
24/10/2017 434.14p 438.45p 432.16p 437.12p 10428089
23/10/2017 435.80p 436.80p 432.49p 435.14p 11552273
20/10/2017 429.17p 439.44p 429.17p 435.47p 11619903
19/10/2017 432.49p 433.81p 425.57p 431.16p 9735170
18/10/2017 421.89p 434.47p 417.58p 432.16p 25104688
17/10/2017 408.64p 422.97p 405.00p 420.90p 14728073
16/10/2017 411.62p 412.67p 408.31p 409.97p 6774548
13/10/2017 413.61p 414.60p 409.64p 411.62p 6522100
12/10/2017 411.62p 417.58p 411.62p 414.94p 6796128

*Close Price adjusted for both dividends and splits